Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

110.39 +0.23 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 47.90 48.22 47.80 48.06 499,711 +0.21(+0.45%)
Feb 27, 2014 47.56 47.85 47.56 47.85 215,259 +0.20(+0.42%)
Feb 26, 2014 47.76 47.87 47.56 47.65 189,479 -0.06(-0.12%)
Feb 25, 2014 47.66 47.91 47.62 47.71 372,965 +0.03(+0.06%)
Feb 24, 2014 47.68 48.02 47.58 47.68 241,948 +0.10(+0.20%)
Feb 21, 2014 47.82 47.94 47.58 47.58 212,352 -0.19(-0.39%)
Feb 20, 2014 47.49 47.89 47.44 47.77 3,460,934 +0.34(+0.73%)
Feb 19, 2014 47.51 47.83 47.42 47.42 695,383 -0.17(-0.35%)
Feb 18, 2014 47.80 47.80 47.59 47.59 215,986 -0.22(-0.46%)
Feb 14, 2014 47.39 47.81 47.81 47.81 1,310,671 +0.33(+0.70%)
Feb 13, 2014 46.95 47.51 46.93 47.48 2,327,720 +0.30(+0.63%)
Feb 12, 2014 47.37 47.40 47.10 47.18 292,340 -0.17(-0.35%)
Feb 11, 2014 46.88 47.44 46.83 47.35 891,387 +0.51(+1.09%)
Feb 10, 2014 46.66 46.84 46.57 46.84 276,187 +0.17(+0.35%)
Feb 07, 2014 46.36 46.69 46.25 46.67 156,474 +0.52(+1.12%)
Feb 06, 2014 45.86 46.18 45.82 46.16 515,469 +0.45(+0.99%)
Feb 05, 2014 45.76 45.88 45.58 45.70 750,740 -0.10(-0.23%)
Feb 04, 2014 45.76 45.86 45.61 45.81 425,794 +0.22(+0.48%)
Feb 03, 2014 46.52 46.56 45.52 45.59 480,429 -0.96(-2.06%)
Jan 31, 2014 46.38 46.80 46.16 46.54 958,439 -0.30(-0.65%)
Jan 30, 2014 46.89 46.94 46.65 46.85 760,185 +0.19(+0.40%)
Jan 29, 2014 46.81 46.81 46.49 46.66 429,216 -0.50(-1.05%)
Jan 28, 2014 46.96 47.17 46.93 47.16 2,635,478 +0.26(+0.56%)
Jan 27, 2014 47.08 47.19 46.88 46.89 864,420 -0.14(-0.29%)
Jan 24, 2014 47.52 47.73 47.03 47.03 354,746 -0.62(-1.30%)
Jan 23, 2014 47.78 47.78 47.49 47.65 464,019 -0.34(-0.70%)
Jan 22, 2014 48.02 48.06 47.92 47.99 258,539 +0.01(+0.03%)
Jan 21, 2014 48.08 48.11 47.71 47.98 406,164 +0.16(+0.33%)
Jan 17, 2014 48.01 47.82 47.82 47.82 533,966 -0.28(-0.59%)
Jan 16, 2014 47.94 48.10 47.87 48.10 473,041 +0.14(+0.29%)
Jan 15, 2014 47.97 48.12 47.90 47.96 539,182 +0.06(+0.12%)
Jan 14, 2014 47.71 47.94 47.66 47.91 675,910 +0.28(+0.59%)
Jan 13, 2014 47.75 47.99 47.59 47.62 496,650 -0.21(-0.45%)
Jan 10, 2014 47.84 47.96 47.73 47.84 323,199 +0.10(+0.20%)
Jan 09, 2014 47.91 47.91 47.60 47.74 255,091 +0.02(+0.03%)
Jan 08, 2014 47.98 47.98 47.61 47.72 294,594 -0.33(-0.68%)
Jan 07, 2014 47.96 48.14 47.90 48.05 1,056,973 +0.26(+0.55%)
Jan 06, 2014 47.97 47.97 47.69 47.79 431,697 -0.08(-0.17%)
Jan 03, 2014 47.97 48.06 47.79 47.87 692,469 -0.01(-0.03%)
Jan 02, 2014 48.23 48.26 47.77 47.89 1,265,705 -0.50(-1.04%)
Dec 31, 2013 48.38 48.39 48.39 48.39 170,729 +0.05(+0.10%)
Dec 30, 2013 48.35 48.35 48.23 48.34 394,169 +0.01(+0.03%)
Dec 27, 2013 48.34 48.38 48.25 48.33 166,663 +0.10(+0.20%)
Dec 26, 2013 48.04 48.25 48.04 48.23 191,603 +0.23(+0.47%)
Dec 24, 2013 47.84 48.05 47.84 48.00 126,337 +0.14(+0.29%)
Dec 23, 2013 48.00 48.01 47.78 47.87 335,000 +0.08(+0.16%)
Dec 20, 2013 47.75 47.95 47.71 47.79 243,929 +0.09(+0.19%)
Dec 19, 2013 47.62 47.73 47.43 47.70 379,088 -0.03(-0.07%)
Dec 18, 2013 47.05 47.76 46.67 47.74 747,955 +0.84(+1.79%)
Dec 17, 2013 47.11 47.11 46.82 46.90 206,381 -0.23(-0.48%)
Dec 16, 2013 47.17 47.40 47.05 47.12 195,000 +0.13(+0.28%)
Dec 13, 2013 47.17 47.17 46.88 46.99 210,571 -0.05(-0.10%)
Dec 12, 2013 47.43 47.45 46.98 47.04 345,444 -0.38(-0.81%)
Dec 11, 2013 47.85 47.87 47.36 47.42 231,105 -0.41(-0.86%)
Dec 10, 2013 48.10 48.10 47.77 47.83 422,577 -0.33(-0.68%)
Dec 09, 2013 48.15 48.20 47.95 48.16 196,480 +0.14(+0.28%)
Dec 06, 2013 47.84 48.06 47.83 48.02 692,063 +0.57(+1.19%)
Dec 05, 2013 47.63 47.64 47.41 47.46 147,750 -0.25(-0.53%)
Dec 04, 2013 47.64 47.86 47.37 47.71 235,900 -0.12(-0.26%)
Dec 03, 2013 47.79 47.89 47.63 47.83 456,086 -0.05(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.